Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.07	20.41	19.07	20.41	382,178	+1.37(+7.22%)
Jan 28, 2016	19.20	19.35	18.83	19.04	166,268	+0.08(+0.43%)
Jan 27, 2016	19.09	19.27	18.62	18.96	236,660	-0.15(-0.80%)
Jan 26, 2016	19.22	19.26	18.64	19.11	269,668	-0.05(-0.28%)
Jan 25, 2016	19.86	20.15	19.10	19.16	531,344	-0.73(-3.68%)
Jan 22, 2016	19.07	19.92	19.03	19.90	511,911	+1.18(+6.28%)
Jan 21, 2016	18.34	18.96	18.13	18.72	457,452	+0.43(+2.37%)
Jan 20, 2016	17.75	18.42	17.37	18.29	471,469	+0.22(+1.20%)
Jan 19, 2016	18.44	18.79	17.79	18.07	517,612	-0.18(-0.99%)
Jan 15, 2016	18.04	18.25	18.25	18.25	381,854	-0.16(-0.88%)
Jan 14, 2016	18.30	18.75	17.85	18.41	461,940	+0.25(+1.39%)
Jan 13, 2016	19.10	19.15	18.09	18.16	401,877	-0.94(-4.92%)
Jan 12, 2016	18.92	19.14	18.70	19.10	324,706	+0.43(+2.32%)
Jan 11, 2016	18.89	19.11	18.47	18.67	289,312	-0.38(-1.99%)
Jan 08, 2016	19.45	19.48	18.63	19.05	407,956	-0.33(-1.68%)
Jan 07, 2016	19.45	19.78	19.37	19.37	301,228	-0.42(-2.10%)
Jan 06, 2016	20.08	20.32	19.64	19.79	265,015	-0.55(-2.71%)
Jan 05, 2016	20.58	20.78	20.28	20.34	245,006	-0.33(-1.57%)
Jan 04, 2016	21.37	21.38	20.47	20.67	342,956	-1.06(-4.87%)
Dec 31, 2015	21.43	21.72	21.72	21.72	402,319	+0.23(+1.09%)
Dec 30, 2015	21.12	21.78	20.97	21.49	271,960	+0.30(+1.41%)
Dec 29, 2015	21.32	21.38	20.94	21.19	163,249	+0.02(+0.09%)
Dec 28, 2015	21.64	21.65	21.05	21.17	172,545	-0.60(-2.74%)
Dec 24, 2015	21.79	21.77	21.77	21.77	142,476	-0.09(-0.41%)
Dec 23, 2015	21.36	21.93	21.31	21.86	583,638	+0.54(+2.54%)
Dec 22, 2015	20.74	21.34	20.60	21.32	398,289	+0.71(+3.47%)
Dec 21, 2015	20.49	20.70	20.20	20.60	199,183	+0.20(+0.97%)
Dec 18, 2015	20.61	20.80	20.28	20.40	742,472	-0.26(-1.27%)
Dec 17, 2015	21.28	21.29	20.60	20.67	350,081	-0.61(-2.85%)
Dec 16, 2015	21.33	21.67	21.07	21.27	389,386	-0.21(-0.97%)
Dec 15, 2015	20.72	21.58	20.72	21.48	567,203	+0.87(+4.21%)
Dec 14, 2015	20.19	20.62	20.12	20.61	507,981	+0.37(+1.83%)
Dec 11, 2015	20.00	20.38	19.89	20.24	618,930	-0.14(-0.71%)
Dec 10, 2015	20.42	20.74	20.34	20.39	501,250	-0.07(-0.35%)
Dec 09, 2015	20.80	20.98	20.30	20.46	649,825	-0.61(-2.92%)
Dec 08, 2015	21.24	21.40	20.97	21.07	316,440	-0.29(-1.35%)
Dec 07, 2015	22.03	22.13	21.33	21.36	330,635	-0.75(-3.39%)
Dec 04, 2015	21.90	22.28	21.24	22.11	1,592,018	+0.03(+0.12%)
Dec 03, 2015	23.15	23.29	21.53	22.08	1,186,487	-0.97(-4.20%)
Dec 02, 2015	23.56	23.58	22.99	23.05	368,116	-0.49(-2.07%)
Dec 01, 2015	24.45	24.56	23.34	23.54	884,046	-0.70(-2.87%)
Nov 30, 2015	24.82	24.90	24.22	24.24	435,104	-0.58(-2.33%)
Nov 27, 2015	25.15	25.30	24.77	24.82	165,168	-0.37(-1.47%)
Nov 25, 2015	25.56	25.19	25.19	25.19	305,300	-0.32(-1.27%)
Nov 24, 2015	27.52	27.88	25.33	25.51	789,303	-3.10(-10.85%)
Nov 23, 2015	27.64	28.67	27.55	28.61	272,289	+0.95(+3.42%)
Nov 20, 2015	27.60	27.81	27.29	27.67	397,227	+0.22(+0.79%)
Nov 19, 2015	27.12	27.65	26.97	27.45	603,500	+0.34(+1.26%)
Nov 18, 2015	27.69	27.79	26.98	27.11	669,536	-0.47(-1.70%)
Nov 17, 2015	26.98	27.69	26.64	27.58	845,241	+0.64(+2.38%)
Nov 16, 2015	26.85	27.21	26.42	26.94	452,876	+0.14(+0.54%)
Nov 13, 2015	26.84	27.37	26.58	26.79	202,475	-0.17(-0.64%)
Nov 12, 2015	27.45	27.61	26.89	26.96	123,619	-0.72(-2.61%)
Nov 11, 2015	27.39	28.42	27.19	27.69	203,165	+0.36(+1.32%)
Nov 10, 2015	26.77	27.50	25.73	27.32	756,212	+0.42(+1.54%)
Nov 09, 2015	28.55	28.55	26.83	26.91	392,236	-1.66(-5.81%)
Nov 06, 2015	28.34	28.87	28.07	28.57	365,179	+0.14(+0.51%)
Nov 05, 2015	28.29	28.55	28.02	28.43	386,275	+0.15(+0.54%)
Nov 04, 2015	28.48	28.54	28.15	28.27	307,905	-0.23(-0.79%)
Nov 03, 2015	28.49	28.72	27.84	28.50	508,060	-0.11(-0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.